Amsterdam - Delayed Quote • EUR
UBS(Lux)Fund Solutions – Bloomberg MSCI Euro Area Liquid Corp Sust UCITSETF(EUR)A-dis (CBSE.AS)
At close: 9:04 AM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 13, 2024 | 13.07 | 13.07 | 13.07 | 13.09 | 13.09 | 15,751 |
Sep 12, 2024 | 13.08 | 13.09 | 13.08 | 13.06 | 13.06 | 15,750 |
Sep 11, 2024 | 13.10 | 13.10 | 13.09 | 13.09 | 13.09 | 7,500 |
Sep 10, 2024 | 13.07 | 13.08 | 13.07 | 13.08 | 13.08 | 19,500 |
Sep 9, 2024 | 13.06 | 13.06 | 13.05 | 13.08 | 13.08 | 3,459 |
Sep 6, 2024 | 13.07 | 13.07 | 13.06 | 13.07 | 13.07 | 10,500 |
Sep 5, 2024 | 13.05 | 13.05 | 13.05 | 13.04 | 13.04 | 1 |
Sep 4, 2024 | 13.03 | 13.04 | 13.03 | 13.04 | 13.04 | 29,250 |
Sep 3, 2024 | 12.98 | 12.98 | 12.98 | 13.00 | 13.00 | 1 |
Sep 2, 2024 | 12.97 | 12.98 | 12.97 | 12.97 | 12.97 | 82,548 |
Aug 30, 2024 | 13.01 | 13.01 | 13.00 | 12.99 | 12.99 | 5,755 |
Aug 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Aug 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5,475 |
Aug 27, 2024 | 12.98 | 12.98 | 12.98 | 12.99 | 12.99 | 10,391 |
Aug 26, 2024 | 13.01 | 13.01 | 13.01 | 13.00 | 13.00 | 5,475 |
Aug 23, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Aug 22, 2024 | 13.03 | 13.03 | 13.01 | 12.99 | 12.99 | 2,250 |
Aug 21, 2024 | 13.01 | 13.02 | 13.01 | 13.02 | 13.02 | 3,000 |
Aug 20, 2024 | 12.99 | 12.99 | 12.99 | 13.01 | 13.01 | 12,000 |
Aug 19, 2024 | 13.00 | 13.00 | 13.00 | 12.98 | 12.98 | 11 |
Aug 16, 2024 | 12.99 | 12.99 | 12.99 | 12.98 | 12.98 | 1 |
Aug 15, 2024 | 12.98 | 12.98 | 12.97 | 12.96 | 12.96 | 11,742 |
Aug 14, 2024 | 12.98 | 12.98 | 12.97 | 12.99 | 12.99 | 3,012 |
Aug 13, 2024 | 12.97 | 12.97 | 12.97 | 12.98 | 12.98 | 1 |
Aug 12, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Aug 9, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Aug 8, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Aug 7, 2024 | 12.94 | 12.94 | 12.93 | 12.94 | 12.94 | 4,000 |
Aug 6, 2024 | 12.95 | 12.97 | 12.95 | 12.95 | 12.95 | 3,303 |
Aug 5, 2024 | 13.00 | 13.00 | 13.00 | 12.93 | 12.93 | 1 |
Aug 2, 2024 | 0.22 Dividend | |||||
Aug 2, 2024 | 13.02 | 13.02 | 12.98 | 12.98 | 12.98 | 5,699 |
Aug 1, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.91 | - |
Jul 31, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.91 | - |
Jul 30, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.91 | - |
Jul 29, 2024 | 13.15 | 13.15 | 13.15 | 13.13 | 12.91 | 12 |
Jul 26, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.89 | - |
Jul 25, 2024 | 13.10 | 13.10 | 13.10 | 13.11 | 12.89 | 1,213 |
Jul 24, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.84 | - |
Jul 23, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.84 | - |
Jul 22, 2024 | 13.07 | 13.07 | 13.06 | 13.05 | 12.84 | 44,725 |
Jul 19, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.85 | - |
Jul 18, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.85 | - |
Jul 17, 2024 | 13.09 | 13.09 | 13.09 | 13.06 | 12.85 | 23 |
Jul 16, 2024 | 13.06 | 13.06 | 13.06 | 13.07 | 12.85 | 80,250 |
Jul 15, 2024 | 13.06 | 13.07 | 13.05 | 13.05 | 12.84 | 99,764 |
Jul 12, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.83 | - |
Jul 11, 2024 | 13.01 | 13.06 | 13.01 | 13.05 | 12.84 | 4,429 |
Jul 10, 2024 | 13.02 | 13.03 | 13.01 | 13.02 | 12.80 | 2,432 |
Jul 9, 2024 | 13.01 | 13.01 | 13.00 | 12.99 | 12.78 | 1,680 |
Jul 8, 2024 | 12.99 | 13.00 | 12.99 | 13.01 | 12.80 | 21,000 |
Jul 5, 2024 | 12.97 | 12.97 | 12.97 | 13.00 | 12.78 | - |
Jul 4, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.76 | - |
Jul 3, 2024 | 12.93 | 12.98 | 12.93 | 12.98 | 12.77 | 2,571 |
Jul 2, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.72 | - |
Jul 1, 2024 | 12.91 | 12.93 | 12.91 | 12.91 | 12.70 | 5,403 |
Jun 28, 2024 | 12.92 | 12.92 | 12.92 | 12.93 | 12.72 | 154 |
Jun 27, 2024 | 12.93 | 12.93 | 12.93 | 12.94 | 12.73 | - |
Jun 26, 2024 | 12.97 | 12.97 | 12.94 | 12.94 | 12.72 | 502 |
Jun 25, 2024 | 12.96 | 12.96 | 12.95 | 12.96 | 12.75 | 1,658 |
Jun 24, 2024 | 12.94 | 12.95 | 12.94 | 12.95 | 12.73 | 904 |
Jun 21, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.73 | - |
Jun 20, 2024 | 12.93 | 12.93 | 12.93 | 12.94 | 12.72 | - |
Jun 19, 2024 | 12.95 | 12.95 | 12.94 | 12.94 | 12.73 | 175 |
Jun 18, 2024 | 12.94 | 12.94 | 12.92 | 12.94 | 12.73 | 1,022 |
Jun 17, 2024 | 12.94 | 12.94 | 12.94 | 12.91 | 12.69 | - |
Jun 14, 2024 | 12.97 | 12.97 | 12.96 | 12.95 | 12.74 | 40,200 |
Jun 13, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.71 | - |
Jun 12, 2024 | 12.87 | 12.87 | 12.87 | 12.93 | 12.72 | 241 |
Jun 11, 2024 | 12.85 | 12.85 | 12.84 | 12.86 | 12.65 | 34,250 |
Jun 10, 2024 | 12.87 | 12.87 | 12.84 | 12.84 | 12.63 | 7,926 |
Jun 7, 2024 | 12.91 | 12.91 | 12.87 | 12.88 | 12.66 | 6,030 |
Jun 6, 2024 | 12.94 | 12.94 | 12.94 | 12.92 | 12.71 | - |
Jun 5, 2024 | 12.93 | 12.93 | 12.92 | 12.94 | 12.73 | 1,782 |
Jun 4, 2024 | 12.91 | 12.91 | 12.91 | 12.93 | 12.72 | - |
Jun 3, 2024 | 12.87 | 12.88 | 12.86 | 12.90 | 12.69 | 482 |
May 31, 2024 | 12.86 | 12.87 | 12.86 | 12.86 | 12.65 | 1,576 |
May 30, 2024 | 12.84 | 12.85 | 12.84 | 12.85 | 12.64 | 1,800 |
May 29, 2024 | 12.90 | 12.90 | 12.86 | 12.84 | 12.63 | 751 |
May 28, 2024 | 12.91 | 12.91 | 12.90 | 12.89 | 12.68 | 171 |
May 27, 2024 | 12.88 | 12.88 | 12.88 | 12.91 | 12.70 | - |
May 24, 2024 | 12.87 | 12.88 | 12.87 | 12.88 | 12.66 | 208 |
May 23, 2024 | 12.91 | 12.91 | 12.88 | 12.86 | 12.65 | 200 |
May 22, 2024 | 12.90 | 12.92 | 12.89 | 12.91 | 12.70 | 4,634 |
May 21, 2024 | 12.92 | 12.92 | 12.90 | 12.92 | 12.71 | 4,550 |
May 20, 2024 | 12.91 | 12.91 | 12.91 | 12.90 | 12.69 | - |
May 17, 2024 | 12.93 | 12.93 | 12.92 | 12.91 | 12.70 | 340 |
May 16, 2024 | 12.97 | 12.97 | 12.95 | 12.95 | 12.73 | 536 |
May 15, 2024 | 12.89 | 12.95 | 12.89 | 12.95 | 12.74 | 11,300 |
May 14, 2024 | 12.90 | 12.90 | 12.90 | 12.88 | 12.67 | - |
May 13, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | - |
May 10, 2024 | 12.92 | 12.92 | 12.92 | 12.89 | 12.68 | - |
May 9, 2024 | 12.91 | 12.91 | 12.89 | 12.91 | 12.70 | 166 |
May 8, 2024 | 12.93 | 12.94 | 12.93 | 12.93 | 12.71 | 12 |
May 7, 2024 | 12.92 | 12.94 | 12.92 | 12.94 | 12.73 | 12 |
May 6, 2024 | 12.95 | 12.95 | 12.94 | 12.92 | 12.70 | 101 |
May 3, 2024 | 12.87 | 12.87 | 12.87 | 12.90 | 12.68 | - |
May 2, 2024 | 12.83 | 12.83 | 12.83 | 12.85 | 12.64 | - |
Apr 30, 2024 | 12.85 | 12.85 | 12.82 | 12.82 | 12.60 | 1,720 |
Apr 29, 2024 | 12.82 | 12.85 | 12.82 | 12.86 | 12.65 | 3,010 |
Apr 26, 2024 | 12.80 | 12.80 | 12.80 | 12.82 | 12.61 | - |
Apr 25, 2024 | 12.81 | 12.81 | 12.81 | 12.78 | 12.57 | - |
Apr 24, 2024 | 12.85 | 12.85 | 12.80 | 12.81 | 12.60 | 20,062 |
Apr 23, 2024 | 12.87 | 12.87 | 12.85 | 12.88 | 12.66 | 5,825 |
Apr 22, 2024 | 12.82 | 12.85 | 12.82 | 12.86 | 12.65 | 65 |
Apr 19, 2024 | 12.85 | 12.85 | 12.85 | 12.82 | 12.61 | - |
Apr 18, 2024 | 12.86 | 12.86 | 12.86 | 12.84 | 12.63 | - |
Apr 17, 2024 | 12.81 | 12.85 | 12.81 | 12.84 | 12.63 | 12 |
Apr 16, 2024 | 12.85 | 12.85 | 12.81 | 12.82 | 12.61 | 5 |
Apr 15, 2024 | 12.91 | 12.92 | 12.91 | 12.87 | 12.66 | 4,350 |
Apr 12, 2024 | 12.88 | 12.92 | 12.88 | 12.94 | 12.72 | 2,340 |
Apr 11, 2024 | 12.89 | 12.89 | 12.89 | 12.87 | 12.65 | - |
Apr 10, 2024 | 12.94 | 12.94 | 12.94 | 12.90 | 12.69 | 9,400 |
Apr 9, 2024 | 12.91 | 12.93 | 12.91 | 12.94 | 12.73 | 31 |
Apr 8, 2024 | 12.90 | 12.90 | 12.90 | 12.91 | 12.70 | - |
Apr 5, 2024 | 12.94 | 12.94 | 12.94 | 12.93 | 12.72 | - |
Apr 4, 2024 | 12.94 | 12.94 | 12.94 | 12.96 | 12.74 | - |
Apr 3, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.71 | - |
Apr 2, 2024 | 12.92 | 12.95 | 12.92 | 12.90 | 12.68 | 5 |
Mar 28, 2024 | 12.92 | 12.92 | 12.92 | 12.94 | 12.73 | - |
Mar 27, 2024 | 12.92 | 12.92 | 12.92 | 12.93 | 12.72 | - |
Mar 26, 2024 | 12.88 | 12.91 | 12.88 | 12.89 | 12.67 | 150 |
Mar 25, 2024 | 12.91 | 12.91 | 12.91 | 12.88 | 12.67 | - |
Mar 22, 2024 | 12.89 | 12.92 | 12.89 | 12.91 | 12.70 | 2,273 |
Mar 21, 2024 | 12.86 | 12.91 | 12.86 | 12.88 | 12.67 | 2,900 |
Mar 20, 2024 | 12.85 | 12.86 | 12.85 | 12.84 | 12.63 | 3,125 |
Mar 19, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.63 | - |
Mar 18, 2024 | 12.84 | 12.84 | 12.84 | 12.83 | 12.62 | - |
Mar 15, 2024 | 12.83 | 12.83 | 12.83 | 12.84 | 12.63 | 38 |
Mar 14, 2024 | 12.89 | 12.89 | 12.89 | 12.85 | 12.64 | - |
Mar 13, 2024 | 12.90 | 12.91 | 12.87 | 12.90 | 12.68 | 2,350 |
Mar 12, 2024 | 12.88 | 12.90 | 12.88 | 12.88 | 12.67 | 8,104 |
Mar 11, 2024 | 12.90 | 12.90 | 12.88 | 12.87 | 12.65 | 3,100 |
Mar 8, 2024 | 12.87 | 12.87 | 12.86 | 12.90 | 12.69 | 3,000 |
Mar 7, 2024 | 12.81 | 12.81 | 12.81 | 12.86 | 12.65 | - |
Mar 6, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.60 | - |
Mar 5, 2024 | 12.80 | 12.81 | 12.80 | 12.82 | 12.61 | 11 |
Mar 4, 2024 | 12.76 | 12.76 | 12.76 | 12.78 | 12.57 | - |
Mar 1, 2024 | 12.75 | 12.77 | 12.75 | 12.77 | 12.56 | 619 |
Feb 29, 2024 | 12.74 | 12.74 | 12.70 | 12.76 | 12.55 | 161 |
Feb 28, 2024 | 12.74 | 12.76 | 12.72 | 12.73 | 12.53 | 1,459 |
Feb 27, 2024 | 12.77 | 12.79 | 12.77 | 12.75 | 12.54 | 18 |
Feb 26, 2024 | 12.81 | 12.81 | 12.81 | 12.77 | 12.56 | - |
Feb 23, 2024 | 12.75 | 12.75 | 12.75 | 12.80 | 12.59 | 800 |
Feb 22, 2024 | 12.75 | 12.75 | 12.75 | 12.77 | 12.56 | - |
Feb 21, 2024 | 12.77 | 12.80 | 12.77 | 12.75 | 12.54 | 2,169 |
Feb 20, 2024 | 12.75 | 12.75 | 12.75 | 12.77 | 12.56 | - |
Feb 19, 2024 | 12.74 | 12.74 | 12.74 | 12.75 | 12.54 | - |
Feb 16, 2024 | 12.76 | 12.77 | 12.76 | 12.74 | 12.53 | 3,000 |
Feb 15, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.57 | - |
Feb 14, 2024 | 12.73 | 12.77 | 12.73 | 12.75 | 12.54 | 2,012 |
Feb 13, 2024 | 12.75 | 12.77 | 12.75 | 12.72 | 12.51 | 13 |
Feb 12, 2024 | 12.75 | 12.75 | 12.73 | 12.76 | 12.54 | 4,075 |
Feb 9, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.52 | - |
Feb 8, 2024 | 12.77 | 12.77 | 12.75 | 12.75 | 12.54 | 1,175 |
Feb 7, 2024 | 12.80 | 12.80 | 12.79 | 12.78 | 12.57 | 10 |
Feb 6, 2024 | 12.79 | 12.79 | 12.77 | 12.80 | 12.59 | 2,813 |
Feb 5, 2024 | 12.78 | 12.78 | 12.78 | 12.77 | 12.55 | 41 |
Feb 2, 2024 | 12.85 | 12.85 | 12.85 | 12.81 | 12.60 | - |
Feb 1, 2024 | 0.19 Dividend | |||||
Feb 1, 2024 | 12.86 | 12.86 | 12.84 | 12.88 | 12.66 | 1,420 |
Jan 31, 2024 | 13.05 | 13.05 | 13.03 | 13.07 | 12.66 | 6,600 |
Jan 30, 2024 | 13.04 | 13.04 | 13.00 | 13.01 | 12.60 | 175 |
Jan 29, 2024 | 13.02 | 13.02 | 13.01 | 13.03 | 12.63 | 230 |
Jan 26, 2024 | 13.01 | 13.01 | 13.00 | 12.98 | 12.58 | 12 |
Jan 25, 2024 | 12.93 | 12.93 | 12.93 | 12.98 | 12.58 | - |
Jan 24, 2024 | 12.94 | 12.94 | 12.94 | 12.93 | 12.53 | - |
Jan 23, 2024 | 12.93 | 12.93 | 12.93 | 12.91 | 12.51 | - |
Jan 22, 2024 | 12.93 | 12.95 | 12.92 | 12.94 | 12.54 | 50,928 |
Jan 19, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.50 | - |
Jan 18, 2024 | 12.88 | 12.91 | 12.88 | 12.90 | 12.49 | 100 |
Jan 17, 2024 | 12.89 | 12.93 | 12.89 | 12.87 | 12.47 | 12 |
Jan 16, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.54 | - |
Jan 15, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.58 | - |
Jan 12, 2024 | 12.96 | 12.96 | 12.96 | 12.99 | 12.58 | - |
Jan 11, 2024 | 12.92 | 12.93 | 12.92 | 12.93 | 12.53 | 304 |
Jan 10, 2024 | 12.93 | 12.95 | 12.93 | 12.92 | 12.51 | 12 |
Jan 9, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.52 | 399 |
Jan 8, 2024 | 12.90 | 12.90 | 12.90 | 12.95 | 12.55 | - |
Jan 5, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.53 | - |
Jan 4, 2024 | 13.02 | 13.02 | 12.97 | 12.95 | 12.55 | 4,300 |
Jan 3, 2024 | 13.03 | 13.03 | 13.03 | 13.00 | 12.59 | 1 |
Jan 2, 2024 | 13.06 | 13.06 | 13.05 | 13.03 | 12.62 | 127 |
Dec 29, 2023 | 13.12 | 13.12 | 13.09 | 13.07 | 12.66 | 990 |
Dec 28, 2023 | 13.13 | 13.14 | 13.10 | 13.11 | 12.71 | 26 |
Dec 27, 2023 | 13.09 | 13.11 | 13.09 | 13.11 | 12.70 | 7 |
Dec 22, 2023 | 13.07 | 13.07 | 13.07 | 13.09 | 12.69 | 7,750 |
Dec 21, 2023 | 13.06 | 13.06 | 13.06 | 13.07 | 12.66 | - |
Dec 20, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.64 | 12,459 |
Dec 19, 2023 | 13.00 | 13.02 | 13.00 | 13.02 | 12.61 | 32 |
Dec 18, 2023 | 13.02 | 13.02 | 12.99 | 12.98 | 12.58 | 923 |
Dec 15, 2023 | 12.96 | 12.96 | 12.96 | 13.02 | 12.61 | - |
Dec 14, 2023 | 13.00 | 13.00 | 12.98 | 12.97 | 12.57 | 8,300 |
Dec 13, 2023 | 12.85 | 12.85 | 12.85 | 12.88 | 12.47 | 16,000 |
Dec 12, 2023 | 12.85 | 12.85 | 12.82 | 12.83 | 12.43 | 7,736 |
Dec 11, 2023 | 12.81 | 12.82 | 12.80 | 12.81 | 12.42 | 374 |
Dec 8, 2023 | 12.85 | 12.85 | 12.80 | 12.81 | 12.41 | 2,716 |
Dec 7, 2023 | 12.84 | 12.84 | 12.84 | 12.85 | 12.46 | 4,250 |
Dec 6, 2023 | 12.84 | 12.86 | 12.84 | 12.86 | 12.46 | 25,000 |
Dec 5, 2023 | 12.82 | 12.83 | 12.82 | 12.84 | 12.44 | 30 |
Dec 4, 2023 | 12.77 | 12.77 | 12.77 | 12.79 | 12.39 | 155 |
Dec 1, 2023 | 12.70 | 12.70 | 12.70 | 12.78 | 12.38 | - |
Nov 30, 2023 | 12.72 | 12.72 | 12.69 | 12.69 | 12.30 | 3,890 |
Nov 29, 2023 | 12.68 | 12.69 | 12.68 | 12.70 | 12.31 | 12 |
Nov 28, 2023 | 12.61 | 12.62 | 12.61 | 12.63 | 12.24 | 157 |
Nov 27, 2023 | 12.54 | 12.54 | 12.54 | 12.59 | 12.19 | - |
Nov 24, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.14 | - |
Nov 23, 2023 | 12.56 | 12.57 | 12.56 | 12.54 | 12.15 | 10 |
Nov 22, 2023 | 12.55 | 12.55 | 12.55 | 12.57 | 12.18 | - |
Nov 21, 2023 | 12.56 | 12.57 | 12.53 | 12.56 | 12.17 | 472 |
Nov 20, 2023 | 12.55 | 12.55 | 12.55 | 12.54 | 12.15 | - |
Nov 17, 2023 | 12.57 | 12.60 | 12.57 | 12.56 | 12.16 | 3,805 |
Nov 16, 2023 | 12.55 | 12.55 | 12.55 | 12.56 | 12.17 | - |
Nov 15, 2023 | 12.56 | 12.56 | 12.56 | 12.53 | 12.14 | - |
Nov 14, 2023 | 12.46 | 12.47 | 12.46 | 12.55 | 12.16 | 12 |
Nov 13, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.05 | - |
Nov 10, 2023 | 12.46 | 12.46 | 12.46 | 12.44 | 12.05 | - |
Nov 9, 2023 | 12.48 | 12.48 | 12.47 | 12.48 | 12.09 | 8,000 |
Nov 8, 2023 | 12.46 | 12.46 | 12.46 | 12.47 | 12.08 | - |
Nov 7, 2023 | 12.42 | 12.46 | 12.42 | 12.45 | 12.06 | 31 |
Nov 6, 2023 | 12.47 | 12.47 | 12.47 | 12.43 | 12.04 | - |
Nov 3, 2023 | 12.44 | 12.44 | 12.42 | 12.48 | 12.09 | 128 |
Nov 2, 2023 | 12.43 | 12.43 | 12.43 | 12.45 | 12.06 | - |
Nov 1, 2023 | 12.34 | 12.38 | 12.34 | 12.40 | 12.02 | 13 |
Oct 31, 2023 | 12.35 | 12.36 | 12.34 | 12.36 | 11.98 | 15,560 |
Oct 30, 2023 | 12.35 | 12.35 | 12.32 | 12.32 | 11.94 | 7,200 |
Oct 27, 2023 | 12.29 | 12.29 | 12.29 | 12.30 | 11.92 | - |
Oct 26, 2023 | 12.24 | 12.28 | 12.24 | 12.29 | 11.91 | 1,225 |
Oct 25, 2023 | 12.30 | 12.30 | 12.30 | 12.27 | 11.89 | - |
Oct 24, 2023 | 12.28 | 12.32 | 12.28 | 12.29 | 11.91 | 261 |
Oct 23, 2023 | 12.21 | 12.23 | 12.21 | 12.24 | 11.86 | 6 |
Oct 20, 2023 | 12.20 | 12.20 | 12.20 | 12.23 | 11.84 | - |
Oct 19, 2023 | 12.20 | 12.21 | 12.20 | 12.20 | 11.82 | 2,140 |
Oct 18, 2023 | 12.23 | 12.24 | 12.21 | 12.21 | 11.83 | 49,320 |
Oct 17, 2023 | 12.29 | 12.30 | 12.29 | 12.24 | 11.86 | 36,600 |
Oct 16, 2023 | 12.30 | 12.30 | 12.30 | 12.29 | 11.91 | - |
Oct 13, 2023 | 12.31 | 12.31 | 12.31 | 12.32 | 11.93 | - |
Oct 12, 2023 | 12.35 | 12.35 | 12.34 | 12.31 | 11.92 | 1,496 |
Oct 11, 2023 | 12.31 | 12.35 | 12.31 | 12.33 | 11.95 | 12 |
Oct 10, 2023 | 12.31 | 12.31 | 12.27 | 12.31 | 11.92 | 3,809 |
Oct 9, 2023 | 12.26 | 12.26 | 12.26 | 12.28 | 11.90 | - |
Oct 6, 2023 | 12.24 | 12.24 | 12.24 | 12.23 | 11.85 | - |
Oct 5, 2023 | 12.23 | 12.23 | 12.23 | 12.24 | 11.86 | - |
Oct 4, 2023 | 12.20 | 12.20 | 12.20 | 12.21 | 11.83 | - |
Oct 3, 2023 | 12.26 | 12.28 | 12.26 | 12.24 | 11.86 | 12 |
Oct 2, 2023 | 12.30 | 12.30 | 12.27 | 12.27 | 11.89 | 9,892 |
Sep 29, 2023 | 12.27 | 12.30 | 12.27 | 12.31 | 11.93 | 6 |
Sep 28, 2023 | 12.27 | 12.27 | 12.27 | 12.21 | 11.83 | - |
Sep 27, 2023 | 12.31 | 12.33 | 12.31 | 12.29 | 11.91 | 12 |
Sep 26, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 11.93 | - |
Sep 25, 2023 | 12.36 | 12.36 | 12.36 | 12.33 | 11.94 | 10 |
Sep 22, 2023 | 12.34 | 12.34 | 12.34 | 12.35 | 11.97 | 470 |
Sep 21, 2023 | 12.35 | 12.35 | 12.34 | 12.35 | 11.96 | 120,000 |
Sep 20, 2023 | 12.36 | 12.38 | 12.36 | 12.38 | 12.00 | 13 |
Sep 19, 2023 | 12.36 | 12.40 | 12.36 | 12.36 | 11.97 | 23 |
Sep 18, 2023 | 12.37 | 12.39 | 12.37 | 12.37 | 11.98 | 39,750 |
Sep 15, 2023 | 12.42 | 12.42 | 12.42 | 12.39 | 12.01 | 12 |
Sep 14, 2023 | 12.36 | 12.39 | 12.36 | 12.43 | 12.04 | 81 |
Sep 13, 2023 | 12.35 | 12.36 | 12.33 | 12.36 | 11.98 | 1,240 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.24
+0.95%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%